Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North American Construction Group Ltd (NY: NOA )

20.57 -0.23 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.855 8.165 7.755 8.119 114,545 +0.26(+3.37%)
Dec 28, 2018 7.618 8.056 7.618 7.855 79,907 +0.22(+2.87%)
Dec 27, 2018 7.572 7.764 7.463 7.636 93,734 -0.16(-2.11%)
Dec 26, 2018 7.435 7.818 7.435 7.800 104,075 +0.40(+5.43%)
Dec 24, 2018 7.280 7.453 7.134 7.399 111,695 +0.04(+0.50%)
Dec 21, 2018 7.399 7.572 7.308 7.362 142,387 -0.08(-1.10%)
Dec 20, 2018 7.490 7.649 7.362 7.444 185,129 -0.05(-0.73%)
Dec 19, 2018 7.581 7.764 7.453 7.499 187,706 -0.08(-1.08%)
Dec 18, 2018 7.645 7.800 7.453 7.581 156,462 -0.01(-0.12%)
Dec 17, 2018 7.818 7.882 7.563 7.590 132,790 -0.29(-3.70%)
Dec 14, 2018 8.192 8.192 7.837 7.882 72,673 -0.38(-4.64%)
Dec 13, 2018 8.649 8.733 8.211 8.265 72,147 -0.33(-3.82%)
Dec 12, 2018 8.147 8.941 8.147 8.594 173,515 +0.51(+6.32%)
Dec 11, 2018 7.919 8.110 7.809 8.083 275,812 +0.16(+2.07%)
Dec 10, 2018 7.992 8.165 7.837 7.919 228,728 -0.18(-2.25%)
Dec 07, 2018 8.247 8.366 8.037 8.101 161,021 -0.12(-1.44%)
Dec 06, 2018 7.983 8.320 7.983 8.220 187,112 -0.08(-0.99%)
Dec 04, 2018 8.694 8.886 8.256 8.302 254,740 -0.52(-5.89%)
Dec 03, 2018 8.548 8.858 8.498 8.822 215,650 +0.45(+5.34%)
Nov 30, 2018 8.475 8.484 8.092 8.375 239,395 -0.16(-1.82%)
Nov 29, 2018 8.384 8.548 8.357 8.530 329,197 +0.12(+1.41%)
Nov 28, 2018 8.202 8.439 7.993 8.411 295,301 +0.16(+1.99%)
Nov 27, 2018 8.293 8.457 8.175 8.248 211,992 -0.10(-1.20%)
Nov 26, 2018 8.238 8.593 8.065 8.348 167,821 +0.18(+2.23%)
Nov 23, 2018 8.375 8.475 8.075 8.166 109,191 -0.31(-3.65%)
Nov 21, 2018 8.475 8.475 8.475 0 +0.22(+2.65%)
Nov 20, 2018 8.257 8.307 7.720 8.257 279,768 -0.19(-2.26%)
Nov 19, 2018 8.885 9.021 8.393 8.448 256,308 -0.44(-4.92%)
Nov 16, 2018 8.657 8.948 8.566 8.885 131,052 +0.17(+1.99%)
Nov 15, 2018 8.730 8.812 8.621 8.712 124,845 -0.01(-0.10%)
Nov 14, 2018 8.985 9.140 8.566 8.721 192,642 -0.25(-2.84%)
Nov 13, 2018 8.930 9.230 8.930 8.976 161,888 -0.04(-0.40%)
Nov 12, 2018 9.012 9.149 8.821 9.012 181,413 -0.11(-1.20%)
Nov 09, 2018 9.376 9.458 8.876 9.121 322,961 -0.39(-4.11%)
Nov 08, 2018 9.586 9.813 9.486 9.513 156,586 -0.13(-1.32%)
Nov 07, 2018 9.668 9.786 9.413 9.640 271,847 +0.11(+1.15%)
Nov 06, 2018 9.540 9.713 9.285 9.531 347,988 -0.06(-0.66%)
Nov 05, 2018 10.62 10.65 9.522 9.595 466,762 -1.03(-9.68%)
Nov 02, 2018 10.47 10.73 10.11 10.62 467,085 +0.27(+2.64%)
Nov 01, 2018 9.913 10.66 9.649 10.35 500,306 +0.64(+6.56%)
Oct 31, 2018 10.11 10.74 9.585 9.713 613,919 +0.76(+8.43%)
Oct 30, 2018 8.821 9.030 8.439 8.958 284,318 +0.04(+0.41%)
Oct 29, 2018 9.131 9.213 8.757 8.921 405,591 -0.21(-2.29%)
Oct 26, 2018 9.340 9.454 8.938 9.131 359,322 -0.36(-3.84%)
Oct 25, 2018 9.577 9.777 9.121 9.495 501,426 -0.11(-1.14%)
Oct 24, 2018 10.01 10.18 9.568 9.604 347,580 -0.38(-3.83%)
Oct 23, 2018 9.995 10.06 9.513 9.986 405,006 -0.19(-1.88%)
Oct 22, 2018 10.60 10.66 10.08 10.18 299,643 -0.23(-2.19%)
Oct 19, 2018 10.20 10.84 10.20 10.40 317,468 +0.15(+1.42%)
Oct 18, 2018 10.21 10.34 9.795 10.26 299,796 +0.05(+0.45%)
Oct 17, 2018 10.52 10.64 10.06 10.21 258,108 -0.25(-2.35%)
Oct 16, 2018 10.19 10.75 10.06 10.46 421,976 +0.36(+3.51%)
Oct 15, 2018 9.631 10.27 9.467 10.10 542,851 +0.32(+3.26%)
Oct 12, 2018 10.12 10.61 9.367 9.786 692,499 -0.17(-1.74%)
Oct 11, 2018 9.604 10.18 9.395 9.959 497,752 +0.18(+1.86%)
Oct 10, 2018 9.640 10.09 9.331 9.777 680,254 +0.02(+0.19%)
Oct 09, 2018 11.29 11.54 9.540 9.759 1,658,209 -1.57(-13.83%)
Oct 08, 2018 10.75 11.36 10.53 11.32 840,780 +0.68(+6.42%)
Oct 05, 2018 10.26 10.98 10.20 10.64 685,359 +0.47(+4.66%)
Oct 04, 2018 9.859 10.23 9.822 10.17 704,314 +0.36(+3.62%)
Oct 03, 2018 9.413 10.12 9.376 9.813 896,297 +0.90(+10.11%)
Oct 02, 2018 9.240 9.240 8.848 8.912 257,268 -0.33(-3.55%)
Oct 01, 2018 9.094 9.545 9.049 9.240 484,420 +0.32(+3.57%)
Sep 28, 2018 9.012 9.331 8.603 8.921 480,267 +0.00(+0.00%)
Sep 27, 2018 8.648 8.967 8.603 8.921 321,816 +0.32(+3.70%)
Sep 26, 2018 8.421 8.739 8.417 8.603 189,293 +0.14(+1.61%)
Sep 25, 2018 8.603 8.739 8.375 8.466 266,472 -0.09(-1.06%)
Sep 24, 2018 8.238 8.648 8.193 8.557 229,448 +0.18(+2.17%)
Sep 21, 2018 8.512 8.557 8.147 8.375 336,143 -0.05(-0.54%)
Sep 20, 2018 7.920 8.648 7.920 8.421 513,211 +0.59(+7.56%)
Sep 19, 2018 8.102 8.102 7.829 7.829 142,517 -0.23(-2.82%)
Sep 18, 2018 8.056 8.193 7.965 8.056 209,444 +0.00(+0.00%)
Sep 17, 2018 7.647 8.102 7.556 8.056 335,864 +0.36(+4.73%)
Sep 14, 2018 7.738 7.943 7.647 7.692 140,828 -0.05(-0.59%)
Sep 13, 2018 7.692 7.829 7.479 7.738 196,924 +0.09(+1.19%)
Sep 12, 2018 8.102 8.329 7.510 7.647 662,391 -0.23(-2.89%)
Sep 11, 2018 7.101 7.920 7.010 7.874 1,077,087 +0.78(+10.97%)
Sep 10, 2018 6.918 7.169 6.873 7.096 127,653 +0.18(+2.57%)
Sep 07, 2018 6.918 6.964 6.782 6.918 91,286 +0.05(+0.66%)
Sep 06, 2018 6.873 6.974 6.692 6.873 79,813 -0.05(-0.66%)
Sep 05, 2018 6.918 6.941 6.600 6.918 107,457 +0.00(+0.00%)
Sep 04, 2018 7.010 7.041 6.736 6.918 116,783 -0.09(-1.30%)
Aug 31, 2018 7.010 7.010 7.010 0 -0.14(-1.91%)
Aug 30, 2018 7.283 7.375 7.055 7.146 138,624 -0.12(-1.63%)
Aug 29, 2018 7.310 7.355 7.219 7.264 77,300 +0.05(+0.63%)
Aug 28, 2018 7.491 7.491 7.128 7.219 149,969 -0.09(-1.24%)
Aug 27, 2018 7.401 7.628 7.264 7.310 368,424 +0.23(+3.21%)
Aug 24, 2018 6.901 7.128 6.810 7.083 167,832 +0.27(+4.00%)
Aug 23, 2018 6.765 6.856 6.720 6.810 62,819 +0.00(+0.00%)
Aug 22, 2018 6.765 6.856 6.493 6.810 29,312 +0.00(+0.00%)
Aug 21, 2018 6.856 6.987 6.720 6.810 91,534 +0.05(+0.67%)
Aug 20, 2018 6.493 6.901 6.490 6.765 140,748 +0.23(+3.47%)
Aug 17, 2018 6.629 6.674 6.447 6.538 42,728 -0.05(-0.69%)
Aug 16, 2018 6.583 6.720 6.447 6.583 41,022 -0.05(-0.68%)
Aug 15, 2018 6.810 6.810 6.447 6.629 160,265 -0.18(-2.67%)
Aug 14, 2018 6.992 7.174 6.629 6.810 43,845 -0.09(-1.32%)
Aug 13, 2018 6.765 7.083 6.674 6.901 64,618 +0.05(+0.66%)
Aug 10, 2018 6.901 6.901 6.720 6.856 21,144 -0.11(-1.63%)
Aug 09, 2018 6.720 6.992 6.674 6.969 65,941 +0.28(+4.14%)
Aug 08, 2018 6.356 6.720 6.356 6.692 31,598 +0.25(+3.80%)
Aug 07, 2018 6.720 6.720 6.356 6.447 78,789 -0.27(-4.05%)
Aug 06, 2018 6.493 6.720 6.438 6.720 98,146 +0.32(+4.96%)
Aug 03, 2018 6.447 6.493 6.220 6.402 72,463 +0.00(+0.00%)
Aug 02, 2018 6.447 6.810 6.266 6.402 172,815 -0.05(-0.70%)
Aug 01, 2018 6.311 6.583 6.070 6.447 145,232 +0.50(+8.40%)
Jul 31, 2018 6.039 6.039 5.902 5.948 18,784 +0.00(+0.00%)
Jul 30, 2018 6.084 6.163 5.902 5.948 36,080 +0.00(+0.00%)
Jul 27, 2018 5.766 6.039 5.766 5.948 54,292 +0.18(+3.15%)
Jul 26, 2018 5.630 5.857 5.630 5.766 61,537 +0.09(+1.60%)
Jul 25, 2018 5.675 5.766 5.585 5.675 65,246 +0.05(+0.81%)
Jul 24, 2018 5.722 5.722 5.585 5.630 54,065 -0.05(-0.80%)
Jul 23, 2018 5.675 5.675 5.539 5.675 60,386 +0.01(+0.16%)
Jul 20, 2018 5.585 5.764 5.539 5.666 42,130 +0.04(+0.65%)
Jul 19, 2018 5.539 5.675 5.539 5.630 14,977 +0.09(+1.64%)
Jul 18, 2018 5.585 5.630 5.494 5.539 13,930 +0.05(+0.83%)
Jul 17, 2018 5.448 5.539 5.403 5.494 20,519 +0.00(+0.00%)
Jul 16, 2018 5.312 5.539 5.176 5.494 32,632 +0.18(+3.42%)
Jul 13, 2018 5.176 5.448 5.176 5.312 38,043 +0.18(+3.54%)
Jul 12, 2018 5.221 5.221 4.994 5.130 46,120 +0.05(+0.89%)
Jul 11, 2018 5.357 5.357 5.085 5.085 21,574 -0.32(-5.88%)
Jul 10, 2018 5.448 5.448 5.380 5.403 28,868 -0.05(-0.83%)
Jul 09, 2018 5.221 5.448 5.176 5.448 26,196 +0.36(+7.14%)
Jul 06, 2018 4.994 5.176 4.896 5.085 19,122 +0.09(+1.82%)
Jul 05, 2018 5.267 5.357 4.858 4.994 53,574 -0.32(-5.98%)
Jul 03, 2018 5.312 5.312 5.312 0 +0.09(+1.74%)
Jul 02, 2018 5.312 5.494 5.130 5.221 18,632 -0.18(-3.36%)
Jun 29, 2018 5.312 5.403 5.312 5.403 12,752 +0.05(+0.85%)
Jun 28, 2018 5.448 5.494 5.357 5.357 38,626 -0.05(-0.84%)
Jun 27, 2018 5.494 5.675 5.403 5.403 29,681 -0.09(-1.65%)
Jun 26, 2018 5.312 5.516 5.267 5.494 19,500 +0.18(+3.42%)
Jun 25, 2018 5.448 5.494 5.267 5.312 24,397 -0.14(-2.50%)
Jun 22, 2018 5.448 5.630 5.403 5.448 43,622 +0.09(+1.70%)
Jun 21, 2018 5.040 5.426 5.040 5.357 35,139 +0.18(+3.51%)
Jun 20, 2018 5.176 5.267 5.146 5.176 11,337 +0.05(+0.88%)
Jun 19, 2018 5.085 5.176 5.085 5.130 22,896 +0.00(+0.00%)
Jun 18, 2018 5.267 5.357 5.130 5.130 41,629 -0.18(-3.42%)
Jun 15, 2018 5.585 5.294 5.312 19,180 -0.27(-4.88%)
Jun 14, 2018 5.630 5.630 5.585 5.585 8,336 -0.05(-0.81%)
Jun 13, 2018 5.630 5.675 5.630 5.630 13,450 +0.00(+0.00%)
Jun 12, 2018 5.675 5.720 5.630 5.630 16,732 -0.05(-0.80%)
Jun 11, 2018 5.675 5.812 5.675 5.675 64,177 -0.23(-3.85%)
Jun 08, 2018 5.857 5.948 5.850 5.902 12,629 +0.05(+0.78%)
Jun 07, 2018 5.857 6.039 5.833 5.857 22,926 +0.00(+0.00%)
Jun 06, 2018 5.902 5.857 27,940 +0.18(+3.20%)
Jun 05, 2018 5.812 5.948 5.675 5.675 42,363 -0.09(-1.57%)
Jun 04, 2018 5.812 5.948 5.630 5.766 71,482 -0.05(-0.78%)
Jun 01, 2018 5.766 5.948 5.675 5.812 48,066 +0.05(+0.79%)
May 31, 2018 5.585 5.812 5.585 5.766 21,454 +0.09(+1.60%)
May 30, 2018 5.585 5.721 5.585 5.675 28,932 +0.11(+1.96%)
May 29, 2018 5.702 5.838 5.521 5.566 31,402 -0.18(-3.15%)
May 25, 2018 5.747 5.747 5.747 0 +0.23(+4.10%)
May 24, 2018 5.612 5.747 5.521 5.521 28,136 -0.18(-3.17%)
May 23, 2018 5.793 5.793 5.521 5.702 101,815 -0.14(-2.33%)
May 22, 2018 6.019 6.079 5.703 5.838 33,964 -0.18(-3.01%)
May 21, 2018 5.974 6.078 5.883 6.019 38,131 +0.05(+0.76%)
May 18, 2018 6.234 6.245 5.928 5.974 50,329 -0.27(-4.35%)
May 17, 2018 6.155 6.290 6.064 6.245 36,441 +0.14(+2.22%)
May 16, 2018 6.064 6.136 6.064 6.109 15,177 +0.00(+0.00%)
May 15, 2018 6.109 6.155 6.019 6.109 60,927 +0.05(+0.75%)
May 14, 2018 6.064 6.353 6.019 6.064 109,850 +0.02(+0.30%)
May 11, 2018 5.928 6.064 5.838 6.046 66,341 +0.07(+1.21%)
May 10, 2018 5.793 6.019 5.657 5.974 33,209 +0.23(+3.94%)
May 09, 2018 5.899 5.974 5.702 5.747 50,285 -0.23(-3.79%)
May 08, 2018 5.928 6.019 5.838 5.974 36,213 +0.09(+1.54%)
May 07, 2018 5.928 6.019 5.777 5.883 53,107 -0.14(-2.26%)
May 04, 2018 5.974 6.064 5.747 6.019 40,930 +0.14(+2.31%)
May 03, 2018 6.019 6.019 5.747 5.883 53,799 -0.09(-1.52%)
May 02, 2018 5.340 5.974 5.340 5.974 156,665 +0.77(+14.78%)
May 01, 2018 5.069 5.295 5.069 5.204 26,292 +0.09(+1.77%)
Apr 30, 2018 5.159 5.385 5.023 5.114 75,083 -0.05(-1.05%)
Apr 27, 2018 5.114 5.340 5.069 5.168 26,740 +0.01(+0.18%)
Apr 26, 2018 5.340 5.340 5.114 5.159 32,154 -0.14(-2.56%)
Apr 25, 2018 5.295 5.340 5.250 5.295 26,360 +0.05(+0.86%)
Apr 24, 2018 5.340 5.431 5.204 5.250 18,085 -0.09(-1.69%)
Apr 23, 2018 5.340 5.512 5.299 5.340 42,851 +0.00(+0.00%)
Apr 20, 2018 5.431 5.521 5.250 5.340 65,106 -0.05(-0.84%)
Apr 19, 2018 5.657 5.747 5.295 5.385 55,447 -0.27(-4.80%)
Apr 18, 2018 5.521 5.702 5.476 5.657 74,506 +0.23(+4.17%)
Apr 17, 2018 5.431 5.431 5.340 5.431 24,411 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.